MFF Capital Investments Limited (ASX:MFF)
Australia
· Delayed Price · Currency is AUD 4.580
+0.040 (0.88%)
Apr 29, 2026, 11:46 AM AEST
MFF Capital Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.57 | 4.57 | 4.53 | 4.54 | - | - | 55,683 |
| Apr 28, 2026 | 4.54 | 4.55 | 4.52 | 4.54 | 4.54 | 0.44% | 159,043 |
| Apr 27, 2026 | 4.54 | 4.56 | 4.51 | 4.52 | 4.52 | -0.22% | 208,100 |
| Apr 24, 2026 | 4.53 | 4.57 | 4.52 | 4.53 | 4.53 | 0.44% | 135,462 |
| Apr 23, 2026 | 4.54 | 4.57 | 4.51 | 4.51 | 4.51 | -1.10% | 294,762 |
| Apr 22, 2026 | 4.63 | 4.64 | 4.56 | 4.56 | 4.56 | -1.51% | 161,447 |
| Apr 21, 2026 | 4.68 | 4.68 | 4.60 | 4.63 | 4.63 | -3.14% | 390,501 |
| Apr 20, 2026 | 4.79 | 4.80 | 4.76 | 4.78 | 4.68 | -0.21% | 287,177 |
| Apr 17, 2026 | 4.75 | 4.79 | 4.75 | 4.79 | 4.69 | 1.27% | 171,438 |
| Apr 16, 2026 | 4.75 | 4.77 | 4.71 | 4.73 | 4.63 | - | 223,422 |
| Apr 15, 2026 | 4.71 | 4.77 | 4.71 | 4.73 | 4.63 | 0.64% | 177,088 |
| Apr 14, 2026 | 4.67 | 4.72 | 4.66 | 4.70 | 4.60 | 1.73% | 175,513 |
| Apr 13, 2026 | 4.69 | 4.69 | 4.62 | 4.62 | 4.52 | -1.28% | 179,433 |
| Apr 10, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.58 | -0.64% | 188,274 |
| Apr 9, 2026 | 4.73 | 4.75 | 4.68 | 4.71 | 4.61 | -0.84% | 235,843 |
| Apr 8, 2026 | 4.65 | 4.75 | 4.65 | 4.75 | 4.65 | 2.81% | 579,040 |
| Apr 7, 2026 | 4.60 | 4.66 | 4.60 | 4.62 | 4.52 | 0.87% | 304,065 |
| Apr 2, 2026 | 4.66 | 4.69 | 4.55 | 4.58 | 4.48 | -1.51% | 336,445 |
| Apr 1, 2026 | 4.58 | 4.67 | 4.58 | 4.65 | 4.55 | 1.75% | 243,530 |
| Mar 31, 2026 | 4.51 | 4.57 | 4.50 | 4.57 | 4.47 | 0.88% | 255,070 |
| Mar 30, 2026 | 4.57 | 4.57 | 4.48 | 4.53 | 4.44 | -1.09% | 446,749 |
| Mar 27, 2026 | 4.64 | 4.66 | 4.56 | 4.58 | 4.48 | -1.51% | 299,931 |
| Mar 26, 2026 | 4.64 | 4.68 | 4.62 | 4.65 | 4.55 | 0.65% | 229,234 |
| Mar 25, 2026 | 4.63 | 4.65 | 4.58 | 4.62 | 4.52 | - | 193,161 |
| Mar 24, 2026 | 4.53 | 4.62 | 4.53 | 4.62 | 4.52 | 3.12% | 371,833 |
| Mar 23, 2026 | 4.44 | 4.53 | 4.41 | 4.48 | 4.39 | 1.82% | 368,753 |
| Mar 20, 2026 | 4.61 | 4.67 | 4.40 | 4.40 | 4.31 | -4.35% | 624,464 |
| Mar 19, 2026 | 4.55 | 4.61 | 4.53 | 4.60 | 4.50 | -0.22% | 266,626 |
| Mar 18, 2026 | 4.53 | 4.61 | 4.52 | 4.61 | 4.51 | 1.77% | 305,213 |
| Mar 17, 2026 | 4.58 | 4.58 | 4.51 | 4.53 | 4.44 | -1.09% | 356,547 |
| Mar 16, 2026 | 4.57 | 4.59 | 4.49 | 4.58 | 4.48 | 0.44% | 271,430 |
| Mar 13, 2026 | 4.59 | 4.59 | 4.56 | 4.56 | 4.46 | -0.65% | 279,767 |
| Mar 12, 2026 | 4.65 | 4.65 | 4.58 | 4.59 | 4.49 | -1.08% | 220,298 |
| Mar 11, 2026 | 4.66 | 4.68 | 4.62 | 4.64 | 4.54 | 0.22% | 298,135 |
| Mar 10, 2026 | 4.63 | 4.68 | 4.62 | 4.63 | 4.53 | 0.87% | 531,488 |
| Mar 9, 2026 | 4.70 | 4.70 | 4.59 | 4.59 | 4.49 | -2.75% | 556,584 |
| Mar 6, 2026 | 4.72 | 4.75 | 4.67 | 4.72 | 4.62 | -0.21% | 304,709 |
| Mar 5, 2026 | 4.72 | 4.78 | 4.68 | 4.73 | 4.63 | 0.64% | 532,449 |
| Mar 4, 2026 | 4.70 | 4.71 | 4.67 | 4.70 | 4.60 | - | 549,242 |
| Mar 3, 2026 | 4.80 | 4.82 | 4.67 | 4.70 | 4.60 | -2.49% | 497,705 |
| Mar 2, 2026 | 4.86 | 4.89 | 4.79 | 4.82 | 4.72 | -1.23% | 620,410 |
| Feb 27, 2026 | 4.92 | 4.93 | 4.85 | 4.88 | 4.78 | -0.81% | 708,957 |
| Feb 26, 2026 | 4.88 | 4.95 | 4.86 | 4.92 | 4.82 | 0.82% | 515,630 |
| Feb 25, 2026 | 4.78 | 4.91 | 4.78 | 4.88 | 4.78 | 2.31% | 483,400 |
| Feb 24, 2026 | 4.81 | 4.81 | 4.65 | 4.77 | 4.67 | -3.25% | 1,216,082 |
| Feb 23, 2026 | 4.77 | 4.98 | 4.77 | 4.93 | 4.83 | 3.35% | 1,284,504 |
| Feb 20, 2026 | 4.73 | 4.78 | 4.71 | 4.77 | 4.67 | 1.06% | 398,858 |
| Feb 19, 2026 | 4.71 | 4.79 | 4.70 | 4.72 | 4.62 | 0.64% | 625,262 |
| Feb 18, 2026 | 4.67 | 4.71 | 4.67 | 4.69 | 4.59 | 0.64% | 296,831 |
| Feb 17, 2026 | 4.67 | 4.68 | 4.64 | 4.66 | 4.56 | - | 346,281 |
| Feb 16, 2026 | 4.67 | 4.70 | 4.65 | 4.66 | 4.56 | 0.22% | 375,337 |
| Feb 13, 2026 | 4.67 | 4.70 | 4.63 | 4.65 | 4.55 | -1.06% | 210,218 |
| Feb 12, 2026 | 4.79 | 4.82 | 4.70 | 4.70 | 4.60 | -2.29% | 713,281 |
| Feb 11, 2026 | 4.81 | 4.84 | 4.77 | 4.81 | 4.71 | 0.21% | 380,995 |
| Feb 10, 2026 | 4.75 | 4.82 | 4.71 | 4.80 | 4.70 | 1.91% | 334,470 |
| Feb 9, 2026 | 4.71 | 4.78 | 4.69 | 4.71 | 4.61 | 0.86% | 454,463 |
| Feb 6, 2026 | 4.66 | 4.70 | 4.62 | 4.67 | 4.57 | -0.64% | 232,295 |
| Feb 5, 2026 | 4.73 | 4.74 | 4.64 | 4.70 | 4.60 | -0.63% | 335,179 |
| Feb 4, 2026 | 4.76 | 4.76 | 4.69 | 4.73 | 4.63 | -0.63% | 380,589 |
| Feb 3, 2026 | 4.77 | 4.83 | 4.75 | 4.76 | 4.66 | - | 272,581 |
| Feb 2, 2026 | 4.85 | 4.85 | 4.75 | 4.76 | 4.66 | -2.06% | 188,844 |
| Jan 30, 2026 | 4.81 | 4.86 | 4.80 | 4.86 | 4.76 | 0.21% | 252,800 |
| Jan 29, 2026 | 4.82 | 4.89 | 4.79 | 4.85 | 4.75 | 0.83% | 216,027 |
| Jan 28, 2026 | 4.86 | 4.86 | 4.80 | 4.81 | 4.71 | -0.82% | 141,850 |
| Jan 27, 2026 | 4.89 | 4.89 | 4.82 | 4.85 | 4.75 | -0.61% | 153,134 |
| Jan 23, 2026 | 4.87 | 4.90 | 4.82 | 4.88 | 4.78 | 0.21% | 336,907 |
| Jan 22, 2026 | 4.85 | 4.87 | 4.81 | 4.87 | 4.77 | 1.25% | 344,367 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.76 | 4.81 | 4.71 | -1.64% | 373,196 |
| Jan 20, 2026 | 4.89 | 4.93 | 4.89 | 4.89 | 4.79 | - | 170,837 |
| Jan 19, 2026 | 4.90 | 4.94 | 4.89 | 4.89 | 4.79 | -0.61% | 208,981 |
| Jan 16, 2026 | 4.94 | 4.95 | 4.90 | 4.92 | 4.82 | -0.20% | 310,446 |
| Jan 15, 2026 | 4.97 | 4.98 | 4.91 | 4.93 | 4.83 | -0.60% | 180,363 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.94 | 4.96 | 4.86 | -0.80% | 192,868 |
| Jan 13, 2026 | 5.07 | 5.07 | 5.00 | 5.00 | 4.90 | -1.38% | 343,012 |
| Jan 12, 2026 | 5.08 | 5.08 | 5.03 | 5.07 | 4.96 | 0.60% | 155,493 |
| Jan 9, 2026 | 5.05 | 5.10 | 5.04 | 5.04 | 4.93 | -0.20% | 128,578 |
| Jan 8, 2026 | 5.02 | 5.05 | 5.01 | 5.05 | 4.94 | 0.80% | 142,548 |
| Jan 7, 2026 | 5.00 | 5.07 | 4.97 | 5.01 | 4.91 | 1.01% | 103,606 |
| Jan 6, 2026 | 4.99 | 5.01 | 4.94 | 4.96 | 4.86 | -0.60% | 171,340 |
| Jan 5, 2026 | 4.97 | 4.99 | 4.93 | 4.99 | 4.89 | 0.81% | 91,008 |
| Jan 2, 2026 | 5.00 | 5.01 | 4.95 | 4.95 | 4.85 | -1.20% | 68,607 |
| Dec 31, 2025 | 5.00 | 5.02 | 4.99 | 5.01 | 4.91 | 0.60% | 9,295 |
| Dec 30, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.88 | - | 113,215 |
| Dec 29, 2025 | 5.02 | 5.02 | 4.98 | 4.98 | 4.88 | -0.60% | 123,738 |
| Dec 24, 2025 | 5.01 | 5.01 | 4.99 | 5.01 | 4.91 | 0.20% | 36,608 |
| Dec 23, 2025 | 5.01 | 5.03 | 4.99 | 5.00 | 4.90 | - | 113,187 |
| Dec 22, 2025 | 5.03 | 5.05 | 4.99 | 5.00 | 4.90 | - | 238,254 |
| Dec 19, 2025 | 4.99 | 5.02 | 4.99 | 5.00 | 4.90 | 0.40% | 242,855 |
| Dec 18, 2025 | 5.03 | 5.03 | 4.98 | 4.98 | 4.88 | -0.20% | 204,321 |
| Dec 17, 2025 | 4.98 | 5.05 | 4.98 | 4.99 | 4.89 | - | 430,424 |
| Dec 16, 2025 | 4.90 | 4.99 | 4.90 | 4.99 | 4.89 | 1.63% | 359,899 |
| Dec 15, 2025 | 4.86 | 4.91 | 4.84 | 4.91 | 4.81 | 1.03% | 581,813 |
| Dec 12, 2025 | 4.86 | 4.90 | 4.86 | 4.86 | 4.76 | 0.21% | 200,359 |
| Dec 11, 2025 | 4.83 | 4.91 | 4.83 | 4.85 | 4.75 | 0.83% | 224,306 |
| Dec 10, 2025 | 4.78 | 4.85 | 4.77 | 4.81 | 4.71 | 0.63% | 313,897 |
| Dec 9, 2025 | 4.79 | 4.80 | 4.75 | 4.78 | 4.68 | -0.42% | 384,083 |
| Dec 8, 2025 | 4.83 | 4.84 | 4.80 | 4.80 | 4.70 | -0.83% | 317,186 |
| Dec 5, 2025 | 4.83 | 4.84 | 4.80 | 4.84 | 4.74 | 0.62% | 178,289 |
| Dec 4, 2025 | 4.84 | 4.84 | 4.80 | 4.81 | 4.71 | - | 260,170 |
| Dec 3, 2025 | 4.83 | 4.83 | 4.79 | 4.81 | 4.71 | -0.62% | 415,460 |